137,853$
-1,02%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 138,52 | 138,60 | 137,76 | 137,92 | -0,97% | - |
| 08.09.2026 | 140,04 | 140,23 | 139,27 | 139,27 | -0,37% | - |
| 04.09.2026 | 139,64 | 140,33 | 139,64 | 139,79 | -0,23% | - |
| 03.09.2026 | 140,09 | 140,23 | 139,43 | 140,11 | 0,78% | - |
| 02.09.2026 | 138,97 | 139,12 | 138,76 | 139,03 | 0,30% | - |
| 01.09.2026 | 139,46 | 139,65 | 138,39 | 138,61 | -0,94% | - |
| 31.08.2026 | 140,74 | 140,75 | 139,62 | 139,92 | -0,41% | - |
| 28.08.2026 | 141,42 | 141,44 | 140,36 | 140,50 | -0,34% | - |
| 27.08.2026 | 141,23 | 141,24 | 140,52 | 140,98 | -0,49% | - |
| 26.08.2026 | 142,33 | 142,43 | 141,56 | 141,67 | -0,52% | - |
| 25.08.2026 | 142,07 | 142,42 | 141,87 | 142,41 | 0,55% | - |
| 24.08.2026 | 141,50 | 141,81 | 141,37 | 141,63 | -0,09% | - |
| 21.08.2026 | 141,55 | 141,87 | 141,55 | 141,76 | 0,72% | - |
| 20.08.2026 | 140,80 | 141,30 | 140,53 | 140,75 | -0,15% | - |
| 19.08.2026 | 140,99 | 141,37 | 140,68 | 140,96 | 0,55% | - |
| 18.08.2026 | 140,42 | 140,71 | 140,01 | 140,19 | -0,54% | - |
| 17.08.2026 | 141,30 | 141,52 | 140,79 | 140,94 | -0,18% | - |
| 14.08.2026 | 141,34 | 141,51 | 141,05 | 141,20 | -0,05% | - |
| 13.08.2026 | 141,26 | 141,39 | 140,94 | 141,26 | 0,20% | - |
| 12.08.2026 | 141,27 | 141,35 | 140,78 | 140,98 | -0,01% | - |
| 11.08.2026 | 141,46 | 141,79 | 140,74 | 140,99 | 0,00% | - |
| 10.08.2026 | 141,14 | 141,30 | 140,89 | 140,99 | -0,33% | - |
| 07.08.2026 | 141,88 | 141,88 | 141,06 | 141,46 | 0,83% | - |
| 06.08.2026 | 140,90 | 140,91 | 140,18 | 140,29 | -0,13% | - |
| 05.08.2026 | 140,84 | 140,85 | 140,39 | 140,48 | -0,10% | - |
| 04.08.2026 | 140,11 | 140,68 | 139,92 | 140,62 | 1,02% | - |
| 03.08.2026 | 138,94 | 139,33 | 138,77 | 139,19 | 0,22% | - |
| 31.07.2026 | 138,63 | 138,95 | 137,33 | 138,88 | -0,29% | - |
| 30.07.2026 | 138,21 | 139,29 | 138,04 | 139,29 | 2,32% | - |
| 29.07.2026 | 136,16 | 137,62 | 135,42 | 136,13 | -0,33% | - |
| 28.07.2026 | 135,52 | 136,89 | 135,52 | 136,58 | 0,36% | - |
| 27.07.2026 | 136,59 | 136,62 | 135,59 | 136,10 | 0,69% | - |
| 24.07.2026 | 135,46 | 136,10 | 135,12 | 135,16 | 0,41% | - |
| 23.07.2026 | 134,23 | 135,04 | 134,23 | 134,61 | -1,36% | - |
| 22.07.2026 | 137,01 | 137,15 | 136,43 | 136,46 | 0,31% | - |
| 21.07.2026 | 135,23 | 136,05 | 134,90 | 136,04 | 1,23% | - |
| 20.07.2026 | 135,43 | 135,62 | 134,24 | 134,38 | -0,68% | - |
| 17.07.2026 | 134,95 | 135,92 | 134,85 | 135,30 | -0,31% | - |
| 16.07.2026 | 135,27 | 136,31 | 135,27 | 135,72 | -0,54% | - |
| 15.07.2026 | 135,89 | 136,55 | 135,29 | 136,46 | 0,95% | - |
| 14.07.2026 | 135,68 | 136,04 | 135,09 | 135,17 | 0,50% | - |
| 13.07.2026 | 135,38 | 135,58 | 134,32 | 134,49 | -0,95% | - |
| 10.07.2026 | 135,68 | 135,95 | 135,31 | 135,79 | 0,23% | - |
| 09.07.2026 | 135,29 | 135,86 | 135,28 | 135,48 | 0,19% | - |
| 08.07.2026 | 134,61 | 135,23 | 133,86 | 135,22 | -0,87% | - |
| 07.07.2026 | 137,52 | 137,68 | 136,11 | 136,41 | -0,93% | - |
| 06.07.2026 | 137,23 | 137,78 | 136,96 | 137,69 | 0,47% | - |
| 02.07.2026 | 137,06 | 137,76 | 136,34 | 137,05 | 1,83% | - |
| 01.07.2026 | 134,44 | 135,04 | 134,27 | 134,59 | -0,97% | - |
| 30.06.2026 | 135,33 | 136,11 | 135,24 | 135,91 | 0,56% | - |
| 29.06.2026 | 134,31 | 135,15 | 133,84 | 135,15 | 1,23% | - |
| 26.06.2026 | 133,62 | 134,37 | 133,37 | 133,51 | -0,79% | - |
| 25.06.2026 | 134,62 | 135,16 | 134,06 | 134,57 | 1,11% | - |
| 24.06.2026 | 132,79 | 133,51 | 132,65 | 133,10 | -0,23% | - |
| 23.06.2026 | 133,40 | 133,98 | 133,31 | 133,40 | -1,31% | - |
| 22.06.2026 | 135,25 | 135,50 | 134,91 | 135,17 | 0,32% | - |
| 19.06.2026 | 135,09 | 135,11 | 134,59 | 134,74 | -0,27% | - |
| 18.06.2026 | 135,20 | 135,40 | 134,90 | 135,10 | 0,32% | - |
| 17.06.2026 | 136,74 | 137,16 | 134,53 | 134,67 | -0,94% | - |
| 16.06.2026 | 136,47 | 136,57 | 135,94 | 135,94 | 0,11% | - |
| 15.06.2026 | 136,74 | 136,74 | 135,75 | 135,80 | 0,24% | - |
| 12.06.2026 | 134,74 | 135,62 | 134,43 | 135,47 | 0,17% | - |
| 11.06.2026 | 132,48 | 135,44 | 132,03 | 135,24 | 3,23% | - |
| 10.06.2026 | 131,85 | 132,58 | 131,01 | 131,01 | -1,20% | - |
| 09.06.2026 | 133,58 | 133,97 | 130,64 | 132,60 | 0,34% | - |
| 08.06.2026 | 132,65 | 132,91 | 131,86 | 132,15 | 0,60% | - |
| 05.06.2026 | 133,67 | 133,74 | 131,02 | 131,37 | -2,14% | - |
| 04.06.2026 | 133,79 | 134,43 | 133,65 | 134,24 | 1,19% | - |
| 03.06.2026 | 133,29 | 133,38 | 132,66 | 132,66 | -1,16% | - |
| 02.06.2026 | 134,00 | 134,51 | 133,72 | 134,22 | 0,29% | - |
| 01.06.2026 | 133,19 | 134,21 | 132,72 | 133,83 | -0,36% | - |
| 29.05.2026 | 134,79 | 135,27 | 134,23 | 134,31 | 0,01% | - |
| 28.05.2026 | 133,91 | 134,75 | 133,50 | 134,29 | -0,24% | - |
| 27.05.2026 | 135,16 | 135,19 | 134,34 | 134,62 | -0,27% | - |
| 26.05.2026 | 135,35 | 135,37 | 134,42 | 134,98 | 1,29% | - |
| 22.05.2026 | 133,91 | 134,01 | 133,23 | 133,25 | -0,57% | - |
| 21.05.2026 | 132,07 | 134,54 | 131,86 | 134,02 | 0,80% | - |
| 20.05.2026 | 131,12 | 133,18 | 130,90 | 132,96 | 2,11% | - |
| 19.05.2026 | 130,74 | 131,00 | 130,19 | 130,21 | -0,86% | - |
| 18.05.2026 | 130,81 | 131,33 | 129,90 | 131,33 | 1,66% | - |
| 15.05.2026 | 129,74 | 129,86 | 129,03 | 129,19 | -2,00% | - |
| 14.05.2026 | 132,48 | 132,67 | 131,79 | 131,82 | -0,23% | - |
| 13.05.2026 | 130,77 | 132,13 | 130,77 | 132,12 | 0,52% | - |
| 12.05.2026 | 130,93 | 131,48 | 130,44 | 131,43 | -0,63% | - |
| 11.05.2026 | 132,40 | 132,59 | 131,91 | 132,27 | -0,43% | - |
| 08.05.2026 | 132,48 | 132,84 | 131,90 | 132,83 | 1,21% | - |
| 07.05.2026 | 134,16 | 134,16 | 131,15 | 131,24 | -2,33% | - |
| 06.05.2026 | 133,94 | 134,46 | 133,71 | 134,38 | 2,73% | - |
| 05.05.2026 | 130,33 | 130,94 | 129,82 | 130,81 | 1,44% | - |
| 04.05.2026 | 129,98 | 130,30 | 128,33 | 128,96 | -1,83% | - |
| 30.04.2026 | 130,01 | 131,66 | 129,80 | 131,37 | 2,39% | - |
| 29.04.2026 | 128,99 | 129,01 | 127,94 | 128,30 | -1,01% | - |
| 28.04.2026 | 129,51 | 129,83 | 129,27 | 129,61 | -0,72% | - |
| 27.04.2026 | 131,02 | 131,24 | 130,37 | 130,55 | -0,42% | - |
| 24.04.2026 | 130,83 | 131,26 | 130,56 | 131,10 | 0,59% | - |
| 23.04.2026 | 131,02 | 131,61 | 129,13 | 130,33 | -0,71% | - |
| 22.04.2026 | 132,03 | 132,04 | 130,86 | 131,27 | 0,10% | - |
| 21.04.2026 | 133,16 | 133,24 | 131,03 | 131,13 | -2,04% | - |
| 20.04.2026 | 133,63 | 133,90 | 133,22 | 133,87 | -0,25% | - |
| 17.04.2026 | 134,72 | 135,08 | 134,13 | 134,21 | 1,45% | - |